Closing price on 9/12/2019
|
|
Open |
2.45 |
High |
2.53 |
Low |
2.45 |
Volume |
190,820 |
Split-adjusted Price |
2.48 |
|
|
SJF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2019
|
+0.03 / +1.22%
|
2.45
|
2.53
|
2.45
|
2.48
|
2.48
|
2.48
|
190,820
|
|
9/11/2019
|
+0.01 / +0.41%
|
2.44
|
2.47
|
2.37
|
2.45
|
2.42
|
2.45
|
494,060
|
|
9/10/2019
|
-0.09 / -3.56%
|
2.58
|
2.58
|
2.40
|
2.44
|
2.45
|
2.44
|
804,410
|
|
9/9/2019
|
-0.10 / -3.80%
|
2.65
|
2.65
|
2.53
|
2.53
|
2.59
|
2.53
|
362,250
|
|
9/6/2019
|
-0.02 / -0.75%
|
2.65
|
2.69
|
2.62
|
2.63
|
2.65
|
2.63
|
356,760
|
|
9/5/2019
|
-0.04 / -1.49%
|
2.72
|
2.74
|
2.65
|
2.65
|
2.69
|
2.65
|
354,750
|
|
9/4/2019
|
0.00 / 0.00%
|
2.69
|
2.75
|
2.69
|
2.69
|
2.71
|
2.69
|
173,380
|
|
9/3/2019
|
-0.02 / -0.74%
|
2.71
|
2.84
|
2.69
|
2.69
|
2.74
|
2.69
|
459,590
|
|
8/30/2019
|
0.00 / 0.00%
|
2.71
|
2.74
|
2.71
|
2.71
|
2.72
|
2.71
|
336,280
|
|
8/29/2019
|
0.00 / 0.00%
|
2.72
|
2.79
|
2.70
|
2.71
|
2.73
|
2.71
|
340,580
|
|
8/28/2019
|
-0.06 / -2.17%
|
2.74
|
2.77
|
2.70
|
2.71
|
2.72
|
2.71
|
828,260
|
|
8/27/2019
|
-0.05 / -1.77%
|
2.84
|
2.84
|
2.75
|
2.77
|
2.79
|
2.77
|
548,180
|
|
8/26/2019
|
-0.03 / -1.05%
|
2.82
|
2.85
|
2.80
|
2.82
|
2.82
|
2.82
|
290,490
|
|
8/23/2019
|
0.00 / 0.00%
|
2.83
|
2.90
|
2.83
|
2.85
|
2.86
|
2.85
|
128,540
|
|
8/22/2019
|
0.00 / 0.00%
|
2.87
|
2.89
|
2.84
|
2.85
|
2.85
|
2.85
|
293,660
|
|
8/21/2019
|
-0.06 / -2.06%
|
2.90
|
2.93
|
2.85
|
2.85
|
2.89
|
2.85
|
694,780
|
|
8/20/2019
|
-0.03 / -1.02%
|
2.94
|
2.96
|
2.91
|
2.91
|
2.92
|
2.91
|
567,320
|
|
8/19/2019
|
-0.01 / -0.34%
|
2.98
|
2.98
|
2.92
|
2.94
|
2.94
|
2.94
|
218,960
|
|
8/16/2019
|
+0.06 / +2.08%
|
2.89
|
3.00
|
2.89
|
2.95
|
2.93
|
2.95
|
544,190
|
|
8/15/2019
|
-0.04 / -1.37%
|
2.92
|
2.93
|
2.89
|
2.89
|
2.91
|
2.89
|
465,630
|
|
8/14/2019
|
-0.04 / -1.35%
|
2.97
|
3.00
|
2.93
|
2.93
|
2.94
|
2.93
|
340,440
|
|
8/13/2019
|
+0.05 / +1.71%
|
2.92
|
2.97
|
2.89
|
2.97
|
2.94
|
2.97
|
450,620
|
|
8/12/2019
|
+0.02 / +0.69%
|
2.95
|
2.99
|
2.88
|
2.92
|
2.93
|
2.92
|
206,870
|
|
8/9/2019
|
+0.03 / +1.05%
|
2.87
|
3.05
|
2.86
|
2.90
|
2.95
|
2.90
|
462,030
|
|
8/8/2019
|
-0.01 / -0.35%
|
2.90
|
2.90
|
2.86
|
2.87
|
2.88
|
2.87
|
309,650
|
|
8/7/2019
|
-0.01 / -0.35%
|
2.89
|
2.94
|
2.88
|
2.88
|
2.89
|
2.88
|
750,900
|
|
8/6/2019
|
-0.07 / -2.36%
|
2.92
|
2.95
|
2.89
|
2.89
|
2.90
|
2.89
|
869,180
|
|
8/5/2019
|
+0.01 / +0.34%
|
2.91
|
3.01
|
2.91
|
2.96
|
2.95
|
2.96
|
374,070
|
|
8/2/2019
|
-0.09 / -2.96%
|
3.05
|
3.05
|
2.94
|
2.95
|
2.97
|
2.95
|
481,970
|
|
8/1/2019
|
+0.10 / +3.40%
|
2.85
|
3.10
|
2.85
|
3.04
|
3.01
|
3.04
|
351,730
|
|
|